Uranium Royalty Corp. (FRA:59U)
Germany · Delayed Price · Currency is EUR 3.550
-0.105 (-2.87%)
Last updated: Feb 23, 2026, 10:00 AM CET
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 1.67% | - |
| Feb 19, 2026 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | 3.75% | 1,450 |
| Feb 18, 2026 | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | 4.37% | - |
| Feb 17, 2026 | 3.48 | 3.48 | 3.29 | 3.32 | 3.32 | -5.14% | 7,894 |
| Feb 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Feb 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95% | - |
| Feb 12, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | 1.53% | 51 |
| Feb 11, 2026 | 3.52 | 3.59 | 3.52 | 3.59 | 3.59 | 2.72% | - |
| Feb 10, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.29% | - |
| Feb 9, 2026 | 3.32 | 3.48 | 3.32 | 3.48 | 3.48 | 5.45% | 224 |
| Feb 6, 2026 | 3.12 | 3.30 | 3.12 | 3.30 | 3.30 | 2.96% | 300 |
| Feb 5, 2026 | 3.49 | 3.49 | 3.21 | 3.21 | 3.21 | -7.37% | 5,220 |
| Feb 4, 2026 | 3.94 | 3.94 | 3.46 | 3.46 | 3.46 | -14.04% | 72 |
| Feb 3, 2026 | 3.84 | 4.03 | 3.84 | 4.03 | 4.03 | 3.34% | 2,724 |
| Feb 2, 2026 | 3.67 | 3.90 | 3.67 | 3.90 | 3.90 | -0.26% | 500 |
| Jan 30, 2026 | 4.03 | 4.29 | 3.83 | 3.91 | 3.91 | -3.58% | 4,486 |
| Jan 29, 2026 | 4.43 | 4.43 | 4.05 | 4.05 | 4.05 | -10.40% | 2,697 |
| Jan 28, 2026 | 4.14 | 4.60 | 4.14 | 4.52 | 4.52 | 7.62% | 1,500 |
| Jan 27, 2026 | 3.68 | 4.20 | 3.68 | 4.20 | 4.20 | 7.14% | 2,190 |
| Jan 26, 2026 | 4.05 | 4.05 | 3.92 | 3.92 | 3.92 | 2.22% | 1,510 |
| Jan 23, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | -5.31% | 1,500 |
| Jan 22, 2026 | 4.02 | 4.05 | 3.93 | 4.05 | 4.05 | 2.14% | 1,940 |
| Jan 21, 2026 | 3.71 | 3.97 | 3.71 | 3.97 | 3.97 | 7.16% | 580 |
| Jan 20, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | 2.49% | 2,000 |
| Jan 19, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -5.62% | - |
| Jan 16, 2026 | 3.73 | 3.93 | 3.73 | 3.83 | 3.83 | -0.65% | 1,950 |
| Jan 15, 2026 | 3.52 | 3.85 | 3.52 | 3.85 | 3.85 | 9.22% | 11,894 |
| Jan 14, 2026 | 3.46 | 3.53 | 3.46 | 3.53 | 3.53 | -0.84% | - |
| Jan 13, 2026 | 3.63 | 3.73 | 3.56 | 3.56 | 3.56 | -2.87% | 100 |
| Jan 12, 2026 | 3.48 | 3.66 | 3.48 | 3.66 | 3.66 | 3.10% | 15,450 |
| Jan 9, 2026 | 3.39 | 3.55 | 3.39 | 3.55 | 3.55 | 3.80% | 3,000 |
| Jan 8, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | 3.01% | 500 |
| Jan 7, 2026 | 3.25 | 3.42 | 3.25 | 3.32 | 3.32 | -4.32% | 17,743 |
| Jan 6, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | 5.63% | 16 |
| Jan 5, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.20% | - |
| Jan 2, 2026 | 3.04 | 3.33 | 3.04 | 3.33 | 3.33 | 8.13% | 500 |
| Dec 30, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.91% | - |
| Dec 29, 2025 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 1.43% | 2,185 |
| Dec 23, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.02% | 59 |
| Dec 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 5.92% | - |
| Dec 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.11% | - |
| Dec 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.31% | - |
| Dec 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.17% | - |
| Dec 16, 2025 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | -2.73% | 220 |
| Dec 15, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -4.31% | - |
| Dec 12, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.67% | - |
| Dec 11, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.16% | - |
| Dec 10, 2025 | 3.39 | 3.39 | 3.10 | 3.10 | 3.10 | -4.02% | 2,300 |
| Dec 9, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.12% | - |
| Dec 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.07% | - |